KissMeData/332370/price/prices-20250201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

ened 33f07a966d Update 2025-02-28 2977 top30,price

2025-02-28 18:11:50 +09:00

63 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250228	161242	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4400	-85	5	-1.90	119625780	27114	104.05	4490	4490	4310	5830	3140	4485	4411.96	0.77	-1585	4548	4516	4488	4456	4428	4532	4472	66	1345	500	3220	5	1	13273726	584	9.76	1.07	12	0.20	451.00	4119.00	4540	20250210	-3.08	3010	20240708	46.18	4540	-3.08	20250210	3690	19.24	20250102	4540	-3.08	20250210	3010	46.18	20240708	0.09	N	332370	500	66 억	101906	N	N	N	N
3	20250228	151248	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4405	-80	5	-1.78	117725100	26682	102.39	4490	4490	4310	5830	3140	4485	4412.15	0.77	-1570	4548	4516	4488	4456	4428	4532	4472	66	1345	500	3220	5	1	13273726	585	9.77	1.07	12	0.20	451.00	4119.00	4540	20250210	-2.97	3010	20240708	46.35	4540	-2.97	20250210	3690	19.38	20250102	4540	-2.97	20250210	3010	46.35	20240708	0.09	N	332370	500	66 억	101906	N	N	N	N
4	20250228	141249	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4450	-35	5	-0.78	115575535	26195	100.53	4490	4490	4310	5830	3140	4485	4412.12	0.77	-1276	4548	4516	4488	4456	4428	4532	4472	66	1345	500	3220	5	1	13273726	591	9.87	1.08	12	0.20	451.00	4119.00	4540	20250210	-1.98	3010	20240708	47.84	4540	-1.98	20250210	3690	20.60	20250102	4540	-1.98	20250210	3010	47.84	20240708	0.09	N	332370	500	66 억	101906	N	N	N	N
5	20250228	131241	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4365	-120	5	-2.68	98644645	22323	85.67	4490	4490	4350	5830	3140	4485	4418.97	0.77	-874	4548	4516	4488	4456	4428	4532	4472	66	1345	500	3220	5	1	13273726	579	9.68	1.06	12	0.17	451.00	4119.00	4540	20250210	-3.85	3010	20240708	45.02	4540	-3.85	20250210	3690	18.29	20250102	4540	-3.85	20250210	3010	45.02	20240708	0.09	N	332370	500	66 억	101906	N	N	N	N
6	20250228	121236	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4390	-95	5	-2.12	92286620	20867	80.08	4490	4490	4355	5830	3140	4485	4422.61	0.77	-808	4548	4516	4488	4456	4428	4532	4472	66	1345	500	3220	5	1	13273726	583	9.73	1.07	12	0.16	451.00	4119.00	4540	20250210	-3.30	3010	20240708	45.85	4540	-3.30	20250210	3690	18.97	20250102	4540	-3.30	20250210	3010	45.85	20240708	0.09	N	332370	500	66 억	101906	N	N	N	N
7	20250228	111240	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4440	-45	5	-1.00	83133620	18785	72.09	4490	4490	4400	5830	3140	4485	4425.53	0.77	-765	4548	4516	4488	4456	4428	4532	4472	66	1345	500	3220	5	1	13273726	589	9.84	1.08	12	0.14	451.00	4119.00	4540	20250210	-2.20	3010	20240708	47.51	4540	-2.20	20250210	3690	20.33	20250102	4540	-2.20	20250210	3010	47.51	20240708	0.09	N	332370	500	66 억	101906	N	N	N	N
8	20250228	101238	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4445	-40	5	-0.89	49868475	11244	43.15	4490	4490	4425	5830	3140	4485	4435.12	0.77	-846	4548	4516	4488	4456	4428	4532	4472	66	1345	500	3220	5	1	13273726	590	9.86	1.08	12	0.08	451.00	4119.00	4540	20250210	-2.09	3010	20240708	47.67	4540	-2.09	20250210	3690	20.46	20250102	4540	-2.09	20250210	3010	47.67	20240708	0.09	N	332370	500	66 억	101906	N	N	N	N
9	20250228	091243	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4465	-20	5	-0.45	512935	115	0.44	4490	4490	4450	5830	3140	4485	4460.30	0.77	-30	4548	4516	4488	4456	4428	4532	4472	66	1345	500	3220	5	1	13273726	593	9.90	1.08	12	0.00	451.00	4119.00	4540	20250210	-1.65	3010	20240708	48.34	4540	-1.65	20250210	3690	21.00	20250102	4540	-1.65	20250210	3010	48.34	20240708	0.09	N	332370	500	66 억	101906	N	N	N	N
10	20250227	161228	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4485	15	2	0.34	116760615	26056	107.71	4470	4520	4460	5810	3130	4470	4481.14	0.76	99	4593	4531	4473	4411	4353	4562	4442	66	1340	500	3210	5	1	13273726	595	9.94	1.09	12	0.20	451.00	4119.00	4540	20250210	-1.21	3010	20240708	49.00	4540	-1.21	20250210	3690	21.54	20250102	4540	-1.21	20250210	3010	49.00	20240708	0.14	N	332370	500	66 억	101403	N	N	N	N
11	20250227	151229	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4465	-5	5	-0.11	115878670	25859	106.90	4470	4520	4460	5810	3130	4470	4481.17	0.76	268	4593	4531	4473	4411	4353	4562	4442	66	1340	500	3210	5	1	13273726	593	9.90	1.08	12	0.19	451.00	4119.00	4540	20250210	-1.65	3010	20240708	48.34	4540	-1.65	20250210	3690	21.00	20250102	4540	-1.65	20250210	3010	48.34	20240708	0.14	N	332370	500	66 억	101403	N	N	N	N
12	20250227	141231	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4470	0	3	0.00	110114985	24570	101.57	4470	4520	4460	5810	3130	4470	4481.68	0.76	657	4593	4531	4473	4411	4353	4562	4442	66	1340	500	3210	5	1	13273726	593	9.91	1.09	12	0.19	451.00	4119.00	4540	20250210	-1.54	3010	20240708	48.50	4540	-1.54	20250210	3690	21.14	20250102	4540	-1.54	20250210	3010	48.50	20240708	0.14	N	332370	500	66 억	101403	N	N	N	N
13	20250227	131229	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4485	15	2	0.34	50892050	11349	46.92	4470	4520	4470	5810	3130	4470	4484.28	0.76	216	4593	4531	4473	4411	4353	4562	4442	66	1340	500	3210	5	1	13273726	595	9.94	1.09	12	0.09	451.00	4119.00	4540	20250210	-1.21	3010	20240708	49.00	4540	-1.21	20250210	3690	21.54	20250102	4540	-1.21	20250210	3010	49.00	20240708	0.14	N	332370	500	66 억	101403	N	N	N	N
14	20250227	121225	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4490	20	2	0.45	48348845	10782	44.57	4470	4520	4470	5810	3130	4470	4484.22	0.76	213	4593	4531	4473	4411	4353	4562	4442	66	1340	500	3210	5	1	13273726	596	9.96	1.09	12	0.08	451.00	4119.00	4540	20250210	-1.10	3010	20240708	49.17	4540	-1.10	20250210	3690	21.68	20250102	4540	-1.10	20250210	3010	49.17	20240708	0.14	N	332370	500	66 억	101403	N	N	N	N
15	20250227	111236	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4495	25	2	0.56	47193750	10525	43.51	4470	4520	4470	5810	3130	4470	4483.97	0.76	211	4593	4531	4473	4411	4353	4562	4442	66	1340	500	3210	5	1	13273726	597	9.97	1.09	12	0.08	451.00	4119.00	4540	20250210	-0.99	3010	20240708	49.34	4540	-0.99	20250210	3690	21.82	20250102	4540	-0.99	20250210	3010	49.34	20240708	0.14	N	332370	500	66 억	101403	N	N	N	N
16	20250227	101307	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4475	5	2	0.11	46242610	10313	42.63	4470	4520	4470	5810	3130	4470	4483.91	0.76	197	4593	4531	4473	4411	4353	4562	4442	66	1340	500	3210	5	1	13273726	594	9.92	1.09	12	0.08	451.00	4119.00	4540	20250210	-1.43	3010	20240708	48.67	4540	-1.43	20250210	3690	21.27	20250102	4540	-1.43	20250210	3010	48.67	20240708	0.14	N	332370	500	66 억	101403	N	N	N	N
17	20250227	091323	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4515	45	2	1.01	3902160	868	3.59	4470	4520	4470	5810	3130	4470	4495.58	0.76	-13	4593	4531	4473	4411	4353	4562	4442	66	1340	500	3210	5	1	13273726	599	10.01	1.10	12	0.01	451.00	4119.00	4540	20250210	-0.55	3010	20240708	50.00	4540	-0.55	20250210	3690	22.36	20250102	4540	-0.55	20250210	3010	50.00	20240708	0.14	N	332370	500	66 억	101403	N	N	N	N
18	20250226	161228	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4470	45	2	1.02	108718000	24185	106.59	4415	4535	4415	5750	3100	4425	4495.27	0.76	1272	4495	4460	4435	4400	4375	4447	4387	66	1325	500	3180	5	1	13273726	593	9.91	1.09	12	0.18	451.00	4119.00	4540	20250210	-1.54	3010	20240708	48.50	4540	-1.54	20250210	3690	21.14	20250102	4540	-1.54	20250210	3010	48.50	20240708	0.15	N	332370	500	66 억	100222	N	N	N	N
19	20250226	151234	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4495	70	2	1.58	97055200	21577	95.10	4415	4535	4415	5750	3100	4425	4498.09	0.76	1156	4495	4460	4435	4400	4375	4447	4387	66	1325	500	3180	5	1	13273726	597	9.97	1.09	12	0.16	451.00	4119.00	4540	20250210	-0.99	3010	20240708	49.34	4540	-0.99	20250210	3690	21.82	20250102	4540	-0.99	20250210	3010	49.34	20240708	0.15	N	332370	500	66 억	100222	N	N	N	N
20	20250226	141231	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4475	50	2	1.13	93084295	20694	91.21	4415	4535	4415	5750	3100	4425	4498.13	0.76	1124	4495	4460	4435	4400	4375	4447	4387	66	1325	500	3180	5	1	13273726	594	9.92	1.09	12	0.16	451.00	4119.00	4540	20250210	-1.43	3010	20240708	48.67	4540	-1.43	20250210	3690	21.27	20250102	4540	-1.43	20250210	3010	48.67	20240708	0.15	N	332370	500	66 억	100222	N	N	N	N
21	20250226	131229	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4500	75	2	1.69	71480785	15883	70.00	4415	4535	4415	5750	3100	4425	4500.46	0.76	644	4495	4460	4435	4400	4375	4447	4387	66	1325	500	3180	5	1	13273726	597	9.98	1.09	12	0.12	451.00	4119.00	4540	20250210	-0.88	3010	20240708	49.50	4540	-0.88	20250210	3690	21.95	20250102	4540	-0.88	20250210	3010	49.50	20240708	0.15	N	332370	500	66 억	100222	N	N	N	N
22	20250226	121229	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4500	75	2	1.69	63344785	14075	62.03	4415	4535	4415	5750	3100	4425	4500.52	0.76	384	4495	4460	4435	4400	4375	4447	4387	66	1325	500	3180	5	1	13273726	597	9.98	1.09	12	0.11	451.00	4119.00	4540	20250210	-0.88	3010	20240708	49.50	4540	-0.88	20250210	3690	21.95	20250102	4540	-0.88	20250210	3010	49.50	20240708	0.15	N	332370	500	66 억	100222	N	N	N	N
23	20250226	111228	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4525	100	2	2.26	51857980	11526	50.80	4415	4535	4415	5750	3100	4425	4499.22	0.76	-141	4495	4460	4435	4400	4375	4447	4387	66	1325	500	3180	5	1	13273726	601	10.03	1.10	12	0.09	451.00	4119.00	4540	20250210	-0.33	3010	20240708	50.33	4540	-0.33	20250210	3690	22.63	20250102	4540	-0.33	20250210	3010	50.33	20240708	0.15	N	332370	500	66 억	100222	N	N	N	N
24	20250226	101225	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4490	65	2	1.47	11161995	2501	11.02	4415	4490	4415	5750	3100	4425	4463.01	0.76	-130	4495	4460	4435	4400	4375	4447	4387	66	1325	500	3180	5	1	13273726	596	9.96	1.09	12	0.02	451.00	4119.00	4540	20250210	-1.10	3010	20240708	49.17	4540	-1.10	20250210	3690	21.68	20250102	4540	-1.10	20250210	3010	49.17	20240708	0.15	N	332370	500	66 억	100222	N	N	N	N
25	20250226	091236	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4470	45	2	1.02	3475450	783	3.45	4415	4485	4415	5750	3100	4425	4438.63	0.76	17	4495	4460	4435	4400	4375	4447	4387	66	1325	500	3180	5	1	13273726	593	9.91	1.09	12	0.01	451.00	4119.00	4540	20250210	-1.54	3010	20240708	48.50	4540	-1.54	20250210	3690	21.14	20250102	4540	-1.54	20250210	3010	48.50	20240708	0.15	N	332370	500	66 억	100222	N	N	N	N
26	20250225	161220	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4425	-55	5	-1.23	100699675	22685	230.49	4450	4470	4410	5820	3140	4480	4439.04	0.77	-2229	4543	4511	4458	4426	4373	4527	4442	66	1340	500	3220	5	1	13273726	587	9.81	1.07	12	0.17	451.00	4119.00	4540	20250210	-2.53	3010	20240708	47.01	4540	-2.53	20250210	3690	19.92	20250102	4540	-2.53	20250210	3010	47.01	20240708	0.12	N	332370	500	66 억	102451	N	N	N	N
27	20250225	151219	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4450	-30	5	-0.67	88541165	19939	202.59	4450	4470	4410	5820	3140	4480	4440.60	0.77	-1766	4543	4511	4458	4426	4373	4527	4442	66	1340	500	3220	5	1	13273726	591	9.87	1.08	12	0.15	451.00	4119.00	4540	20250210	-1.98	3010	20240708	47.84	4540	-1.98	20250210	3690	20.60	20250102	4540	-1.98	20250210	3010	47.84	20240708	0.12	N	332370	500	66 억	102451	N	N	N	N
28	20250225	141217	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4440	-40	5	-0.89	51228100	11548	117.33	4450	4470	4410	5820	3140	4480	4436.10	0.77	-1584	4543	4511	4458	4426	4373	4527	4442	66	1340	500	3220	5	1	13273726	589	9.84	1.08	12	0.09	451.00	4119.00	4540	20250210	-2.20	3010	20240708	47.51	4540	-2.20	20250210	3690	20.33	20250102	4540	-2.20	20250210	3010	47.51	20240708	0.12	N	332370	500	66 억	102451	N	N	N	N
29	20250225	131224	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4440	-40	5	-0.89	47820045	10781	109.54	4450	4470	4410	5820	3140	4480	4435.59	0.77	-1382	4543	4511	4458	4426	4373	4527	4442	66	1340	500	3220	5	1	13273726	589	9.84	1.08	12	0.08	451.00	4119.00	4540	20250210	-2.20	3010	20240708	47.51	4540	-2.20	20250210	3690	20.33	20250102	4540	-2.20	20250210	3010	47.51	20240708	0.12	N	332370	500	66 억	102451	N	N	N	N
30	20250225	121221	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4445	-35	5	-0.78	21792025	4912	49.91	4450	4470	4410	5820	3140	4480	4436.49	0.77	-891	4543	4511	4458	4426	4373	4527	4442	66	1340	500	3220	5	1	13273726	590	9.86	1.08	12	0.04	451.00	4119.00	4540	20250210	-2.09	3010	20240708	47.67	4540	-2.09	20250210	3690	20.46	20250102	4540	-2.09	20250210	3010	47.67	20240708	0.12	N	332370	500	66 억	102451	N	N	N	N
31	20250225	111219	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4445	-35	5	-0.78	16731300	3774	38.35	4450	4470	4410	5820	3140	4480	4433.31	0.77	-182	4543	4511	4458	4426	4373	4527	4442	66	1340	500	3220	5	1	13273726	590	9.86	1.08	12	0.03	451.00	4119.00	4540	20250210	-2.09	3010	20240708	47.67	4540	-2.09	20250210	3690	20.46	20250102	4540	-2.09	20250210	3010	47.67	20240708	0.12	N	332370	500	66 억	102451	N	N	N	N
32	20250225	101216	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4435	-45	5	-1.00	9907910	2239	22.75	4450	4450	4410	5820	3140	4480	4425.15	0.77	-441	4543	4511	4458	4426	4373	4527	4442	66	1340	500	3220	5	1	13273726	589	9.83	1.08	12	0.02	451.00	4119.00	4540	20250210	-2.31	3010	20240708	47.34	4540	-2.31	20250210	3690	20.19	20250102	4540	-2.31	20250210	3010	47.34	20240708	0.12	N	332370	500	66 억	102451	N	N	N	N
33	20250225	091223	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4435	-45	5	-1.00	2375620	535	5.44	4450	4450	4435	5820	3140	4480	4440.41	0.77	29	4543	4511	4458	4426	4373	4527	4442	66	1340	500	3220	5	1	13273726	589	9.83	1.08	12	0.00	451.00	4119.00	4540	20250210	-2.31	3010	20240708	47.34	4540	-2.31	20250210	3690	20.19	20250102	4540	-2.31	20250210	3010	47.34	20240708	0.12	N	332370	500	66 억	102451	N	N	N	N
34	20250224	161208	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4480	5	2	0.11	43805110	9842	34.38	4410	4490	4405	5810	3135	4475	4450.83	0.77	145	4631	4552	4441	4362	4251	4592	4402	66	1335	500	3220	5	1	13273726	595	9.93	1.09	12	0.07	451.00	4119.00	4540	20250210	-1.32	3010	20240708	48.84	4540	-1.32	20250210	3690	21.41	20250102	4540	-1.32	20250210	3010	48.84	20240708	0.13	N	332370	500	66 억	102219	N	N	N	N
35	20250224	151209	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4475	0	3	0.00	42394185	9527	33.28	4410	4490	4405	5810	3135	4475	4449.90	0.77	154	4631	4552	4441	4362	4251	4592	4402	66	1335	500	3220	5	1	13273726	594	9.92	1.09	12	0.07	451.00	4119.00	4540	20250210	-1.43	3010	20240708	48.67	4540	-1.43	20250210	3690	21.27	20250102	4540	-1.43	20250210	3010	48.67	20240708	0.13	N	332370	500	66 억	102219	N	N	N	N
36	20250224	141207	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4455	-20	5	-0.45	32598625	7337	25.63	4410	4475	4405	5810	3135	4475	4443.05	0.77	163	4631	4552	4441	4362	4251	4592	4402	66	1335	500	3220	5	1	13273726	591	9.88	1.08	12	0.06	451.00	4119.00	4540	20250210	-1.87	3010	20240708	48.01	4540	-1.87	20250210	3690	20.73	20250102	4540	-1.87	20250210	3010	48.01	20240708	0.13	N	332370	500	66 억	102219	N	N	N	N
37	20250224	131209	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4440	-35	5	-0.78	27230480	6136	21.44	4410	4470	4405	5810	3135	4475	4437.82	0.77	163	4631	4552	4441	4362	4251	4592	4402	66	1335	500	3220	5	1	13273726	589	9.84	1.08	12	0.05	451.00	4119.00	4540	20250210	-2.20	3010	20240708	47.51	4540	-2.20	20250210	3690	20.33	20250102	4540	-2.20	20250210	3010	47.51	20240708	0.13	N	332370	500	66 억	102219	N	N	N	N
38	20250224	121205	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4445	-30	5	-0.67	20929840	4717	16.48	4410	4470	4405	5810	3135	4475	4437.11	0.77	168	4631	4552	4441	4362	4251	4592	4402	66	1335	500	3220	5	1	13273726	590	9.86	1.08	12	0.04	451.00	4119.00	4540	20250210	-2.09	3010	20240708	47.67	4540	-2.09	20250210	3690	20.46	20250102	4540	-2.09	20250210	3010	47.67	20240708	0.13	N	332370	500	66 억	102219	N	N	N	N
39	20250224	111203	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4445	-30	5	-0.67	20680245	4661	16.28	4410	4470	4405	5810	3135	4475	4436.87	0.77	173	4631	4552	4441	4362	4251	4592	4402	66	1335	500	3220	5	1	13273726	590	9.86	1.08	12	0.04	451.00	4119.00	4540	20250210	-2.09	3010	20240708	47.67	4540	-2.09	20250210	3690	20.46	20250102	4540	-2.09	20250210	3010	47.67	20240708	0.13	N	332370	500	66 억	102219	N	N	N	N
40	20250224	101202	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4425	-50	5	-1.12	10836260	2454	8.57	4410	4460	4405	5810	3135	4475	4415.75	0.77	506	4631	4552	4441	4362	4251	4592	4402	66	1335	500	3220	5	1	13273726	587	9.81	1.07	12	0.02	451.00	4119.00	4540	20250210	-2.53	3010	20240708	47.01	4540	-2.53	20250210	3690	19.92	20250102	4540	-2.53	20250210	3010	47.01	20240708	0.13	N	332370	500	66 억	102219	N	N	N	N
41	20250224	091210	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4420	-55	5	-1.23	7784645	1765	6.17	4410	4460	4405	5810	3135	4475	4410.56	0.77	547	4631	4552	4441	4362	4251	4592	4402	66	1335	500	3220	5	1	13273726	587	9.80	1.07	12	0.01	451.00	4119.00	4540	20250210	-2.64	3010	20240708	46.84	4540	-2.64	20250210	3690	19.78	20250102	4540	-2.64	20250210	3010	46.84	20240708	0.13	N	332370	500	66 억	102219	N	N	N	N
42	20250221	161158	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4475	120	2	2.76	126534635	28626	195.76	4405	4520	4330	5660	3050	4355	4420.27	0.75	2570	4448	4401	4373	4326	4298	4425	4350	66	1305	500	3130	5	1	13273726	594	9.92	1.09	12	0.22	451.00	4119.00	4540	20250210	-1.43	3010	20240708	48.67	4540	-1.43	20250210	3690	21.27	20250102	4540	-1.43	20250210	3010	48.67	20240708	0.13	N	332370	500	66 억	99736	N	N	N	N
43	20250221	151203	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4470	115	2	2.64	122473150	27718	189.55	4405	4520	4330	5660	3050	4355	4418.54	0.75	2547	4448	4401	4373	4326	4298	4425	4350	66	1305	500	3130	5	1	13273726	593	9.91	1.09	12	0.21	451.00	4119.00	4540	20250210	-1.54	3010	20240708	48.50	4540	-1.54	20250210	3690	21.14	20250102	4540	-1.54	20250210	3010	48.50	20240708	0.13	N	332370	500	66 억	99736	N	N	N	N
44	20250221	141204	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4490	135	2	3.10	117911480	26696	182.56	4405	4520	4330	5660	3050	4355	4416.82	0.75	2337	4448	4401	4373	4326	4298	4425	4350	66	1305	500	3130	5	1	13273726	596	9.96	1.09	12	0.20	451.00	4119.00	4540	20250210	-1.10	3010	20240708	49.17	4540	-1.10	20250210	3690	21.68	20250102	4540	-1.10	20250210	3010	49.17	20240708	0.13	N	332370	500	66 억	99736	N	N	N	N
45	20250221	131204	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4420	65	2	1.49	74655405	16971	116.06	4405	4430	4330	5660	3050	4355	4399.00	0.75	1344	4448	4401	4373	4326	4298	4425	4350	66	1305	500	3130	5	1	13273726	587	9.80	1.07	12	0.13	451.00	4119.00	4540	20250210	-2.64	3010	20240708	46.84	4540	-2.64	20250210	3690	19.78	20250102	4540	-2.64	20250210	3010	46.84	20240708	0.13	N	332370	500	66 억	99736	N	N	N	N
46	20250221	121204	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4390	35	2	0.80	65086585	14793	101.16	4405	4430	4330	5660	3050	4355	4399.82	0.75	1150	4448	4401	4373	4326	4298	4425	4350	66	1305	500	3130	5	1	13273726	583	9.73	1.07	12	0.11	451.00	4119.00	4540	20250210	-3.30	3010	20240708	45.85	4540	-3.30	20250210	3690	18.97	20250102	4540	-3.30	20250210	3010	45.85	20240708	0.13	N	332370	500	66 억	99736	N	N	N	N
47	20250221	111159	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4405	50	2	1.15	54072305	12296	84.09	4405	4430	4330	5660	3050	4355	4397.55	0.75	716	4448	4401	4373	4326	4298	4425	4350	66	1305	500	3130	5	1	13273726	585	9.77	1.07	12	0.09	451.00	4119.00	4540	20250210	-2.97	3010	20240708	46.35	4540	-2.97	20250210	3690	19.38	20250102	4540	-2.97	20250210	3010	46.35	20240708	0.13	N	332370	500	66 억	99736	N	N	N	N
48	20250221	101202	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4385	30	2	0.69	21713800	4954	33.88	4405	4405	4330	5660	3050	4355	4383.08	0.75	-80	4448	4401	4373	4326	4298	4425	4350	66	1305	500	3130	5	1	13273726	582	9.72	1.06	12	0.04	451.00	4119.00	4540	20250210	-3.41	3010	20240708	45.68	4540	-3.41	20250210	3690	18.83	20250102	4540	-3.41	20250210	3010	45.68	20240708	0.13	N	332370	500	66 억	99736	N	N	N	N
49	20250221	091205	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4355	0	3	0.00	6092770	1389	9.50	4405	4405	4330	5660	3050	4355	4386.44	0.75	-216	4448	4401	4373	4326	4298	4425	4350	66	1305	500	3130	5	1	13273726	578	9.66	1.06	12	0.01	451.00	4119.00	4540	20250210	-4.07	3010	20240708	44.68	4540	-4.07	20250210	3690	18.02	20250102	4540	-4.07	20250210	3010	44.68	20240708	0.13	N	332370	500	66 억	99736	N	N	N	N
50	20250220	161153	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4355	-15	5	-0.34	64106350	14623	64.09	4345	4420	4345	5680	3060	4370	4383.94	0.76	-1000	4436	4402	4346	4312	4256	4420	4330	66	1310	500	3140	5	1	13273726	578	9.66	1.06	12	0.11	451.00	4119.00	4540	20250210	-4.07	3010	20240708	44.68	4540	-4.07	20250210	3690	18.02	20250102	4540	-4.07	20250210	3010	44.68	20240708	0.16	N	332370	500	66 억	100736	N	N	N	N
51	20250220	151159	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4375	5	2	0.11	63622085	14512	63.60	4345	4420	4345	5680	3060	4370	4384.10	0.76	-973	4436	4402	4346	4312	4256	4420	4330	66	1310	500	3140	5	1	13273726	581	9.70	1.06	12	0.11	451.00	4119.00	4540	20250210	-3.63	3010	20240708	45.35	4540	-3.63	20250210	3690	18.56	20250102	4540	-3.63	20250210	3010	45.35	20240708	0.16	N	332370	500	66 억	100736	N	N	N	N
52	20250220	141158	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4375	5	2	0.11	61048945	13922	61.01	4345	4420	4345	5680	3060	4370	4385.07	0.76	-991	4436	4402	4346	4312	4256	4420	4330	66	1310	500	3140	5	1	13273726	581	9.70	1.06	12	0.10	451.00	4119.00	4540	20250210	-3.63	3010	20240708	45.35	4540	-3.63	20250210	3690	18.56	20250102	4540	-3.63	20250210	3010	45.35	20240708	0.16	N	332370	500	66 억	100736	N	N	N	N
53	20250220	131155	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4380	10	2	0.23	59951160	13671	59.91	4345	4420	4345	5680	3060	4370	4385.28	0.76	-959	4436	4402	4346	4312	4256	4420	4330	66	1310	500	3140	5	1	13273726	581	9.71	1.06	12	0.10	451.00	4119.00	4540	20250210	-3.52	3010	20240708	45.51	4540	-3.52	20250210	3690	18.70	20250102	4540	-3.52	20250210	3010	45.51	20240708	0.16	N	332370	500	66 억	100736	N	N	N	N
54	20250220	121157	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4380	10	2	0.23	59224520	13505	59.19	4345	4420	4345	5680	3060	4370	4385.38	0.76	-929	4436	4402	4346	4312	4256	4420	4330	66	1310	500	3140	5	1	13273726	581	9.71	1.06	12	0.10	451.00	4119.00	4540	20250210	-3.52	3010	20240708	45.51	4540	-3.52	20250210	3690	18.70	20250102	4540	-3.52	20250210	3010	45.51	20240708	0.16	N	332370	500	66 억	100736	N	N	N	N
55	20250220	111156	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4385	15	2	0.34	57836690	13188	57.80	4345	4420	4345	5680	3060	4370	4385.55	0.76	-910	4436	4402	4346	4312	4256	4420	4330	66	1310	500	3140	5	1	13273726	582	9.72	1.06	12	0.10	451.00	4119.00	4540	20250210	-3.41	3010	20240708	45.68	4540	-3.41	20250210	3690	18.83	20250102	4540	-3.41	20250210	3010	45.68	20240708	0.16	N	332370	500	66 억	100736	N	N	N	N
56	20250220	101157	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4390	20	2	0.46	22592125	5144	22.54	4345	4420	4345	5680	3060	4370	4391.94	0.76	-278	4436	4402	4346	4312	4256	4420	4330	66	1310	500	3140	5	1	13273726	583	9.73	1.07	12	0.04	451.00	4119.00	4540	20250210	-3.30	3010	20240708	45.85	4540	-3.30	20250210	3690	18.97	20250102	4540	-3.30	20250210	3010	45.85	20240708	0.16	N	332370	500	66 억	100736	N	N	N	N
57	20250220	091200	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4420	50	2	1.14	5273525	1197	5.25	4345	4420	4345	5680	3060	4370	4405.62	0.76	31	4436	4402	4346	4312	4256	4420	4330	66	1310	500	3140	5	1	13273726	587	9.80	1.07	12	0.01	451.00	4119.00	4540	20250210	-2.64	3010	20240708	46.84	4540	-2.64	20250210	3690	19.78	20250102	4540	-2.64	20250210	3010	46.84	20240708	0.16	N	332370	500	66 억	100736	N	N	N	N
58	20250219	161151	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4370	75	2	1.75	99333840	22813	72.63	4295	4380	4290	5580	3010	4295	4354.26	0.75	776	4488	4391	4318	4221	4148	4355	4185	66	1285	500	3090	5	1	13273726	580	9.69	1.06	12	0.17	451.00	4119.00	4540	20250210	-3.74	3010	20240708	45.18	4540	-3.74	20250210	3690	18.43	20250102	4540	-3.74	20250210	3010	45.18	20240708	0.20	N	332370	500	66 억	99950	N	N	N	N
59	20250219	151155	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4325	30	2	0.70	98067575	22523	71.71	4295	4380	4290	5580	3010	4295	4354.11	0.75	737	4488	4391	4318	4221	4148	4355	4185	66	1285	500	3090	5	1	13273726	574	9.59	1.05	12	0.17	451.00	4119.00	4540	20250210	-4.74	3010	20240708	43.69	4540	-4.74	20250210	3690	17.21	20250102	4540	-4.74	20250210	3010	43.69	20240708	0.20	N	332370	500	66 억	99950	N	N	N	N
60	20250219	141150	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4370	75	2	1.75	21928555	5045	16.06	4295	4375	4290	5580	3010	4295	4346.59	0.75	163	4488	4391	4318	4221	4148	4355	4185	66	1285	500	3090	5	1	13273726	580	9.69	1.06	12	0.04	451.00	4119.00	4540	20250210	-3.74	3010	20240708	45.18	4540	-3.74	20250210	3690	18.43	20250102	4540	-3.74	20250210	3010	45.18	20240708	0.20	N	332370	500	66 억	99950	N	N	N	N
61	20250219	131152	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4370	75	2	1.75	21024135	4838	15.40	4295	4370	4290	5580	3010	4295	4345.63	0.75	-35	4488	4391	4318	4221	4148	4355	4185	66	1285	500	3090	5	1	13273726	580	9.69	1.06	12	0.04	451.00	4119.00	4540	20250210	-3.74	3010	20240708	45.18	4540	-3.74	20250210	3690	18.43	20250102	4540	-3.74	20250210	3010	45.18	20240708	0.20	N	332370	500	66 억	99950	N	N	N	N
62	20250219	121152	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4360	65	2	1.51	13626070	3141	10.00	4295	4365	4290	5580	3010	4295	4338.13	0.75	-49	4488	4391	4318	4221	4148	4355	4185	66	1285	500	3090	5	1	13273726	579	9.67	1.06	12	0.02	451.00	4119.00	4540	20250210	-3.96	3010	20240708	44.85	4540	-3.96	20250210	3690	18.16	20250102	4540	-3.96	20250210	3010	44.85	20240708	0.20	N	332370	500	66 억	99950	N	N	N	N
63	20250219	111152	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4360	65	2	1.51	13072340	3014	9.60	4295	4365	4290	5580	3010	4295	4337.21	0.75	-99	4488	4391	4318	4221	4148	4355	4185	66	1285	500	3090	5	1	13273726	579	9.67	1.06	12	0.02	451.00	4119.00	4540	20250210	-3.96	3010	20240708	44.85	4540	-3.96	20250210	3690	18.16	20250102	4540	-3.96	20250210	3010	44.85	20240708	0.20	N	332370	500	66 억	99950	N	N	N	N
64	20250219	101153	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4345	50	2	1.16	11605940	2677	8.52	4295	4355	4290	5580	3010	4295	4335.43	0.75	-197	4488	4391	4318	4221	4148	4355	4185	66	1285	500	3090	5	1	13273726	577	9.63	1.05	12	0.02	451.00	4119.00	4540	20250210	-4.30	3010	20240708	44.35	4540	-4.30	20250210	3690	17.75	20250102	4540	-4.30	20250210	3010	44.35	20240708	0.20	N	332370	500	66 억	99950	N	N	N	N
65	20250219	091154	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4340	45	2	1.05	2549480	593	1.89	4295	4340	4290	5580	3010	4295	4299.29	0.75	16	4488	4391	4318	4221	4148	4355	4185	66	1285	500	3090	5	1	13273726	576	9.62	1.05	12	0.00	451.00	4119.00	4540	20250210	-4.41	3010	20240708	44.19	4540	-4.41	20250210	3690	17.62	20250102	4540	-4.41	20250210	3010	44.19	20240708	0.20	N	332370	500	66 억	99950	N	N	N	N
66	20250218	161147	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4295	-85	5	-1.94	134601740	31403	116.01	4415	4415	4245	5690	3070	4380	4286.27	0.75	23	4476	4427	4391	4342	4306	4410	4325	66	1310	500	3150	5	1	13273726	570	9.52	1.04	12	0.24	451.00	4119.00	4540	20250210	-5.40	3010	20240708	42.69	4540	-5.40	20250210	3690	16.40	20250102	4540	-5.40	20250210	3010	42.69	20240708	0.19	N	332370	500	66 억	99914	N	N	N	N
67	20250218	151149	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4285	-95	5	-2.17	130147935	30366	112.18	4415	4415	4245	5690	3070	4380	4285.98	0.75	54	4476	4427	4391	4342	4306	4410	4325	66	1310	500	3150	5	1	13273726	569	9.50	1.04	12	0.23	451.00	4119.00	4540	20250210	-5.62	3010	20240708	42.36	4540	-5.62	20250210	3690	16.12	20250102	4540	-5.62	20250210	3010	42.36	20240708	0.19	N	332370	500	66 억	99914	N	N	N	N
68	20250218	141150	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4325	-55	5	-1.26	83619790	19494	72.02	4415	4415	4245	5690	3070	4380	4289.51	0.75	-88	4476	4427	4391	4342	4306	4410	4325	66	1310	500	3150	5	1	13273726	574	9.59	1.05	12	0.15	451.00	4119.00	4540	20250210	-4.74	3010	20240708	43.69	4540	-4.74	20250210	3690	17.21	20250102	4540	-4.74	20250210	3010	43.69	20240708	0.19	N	332370	500	66 억	99914	N	N	N	N
69	20250218	131147	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4280	-100	5	-2.28	73154630	17057	63.01	4415	4415	4245	5690	3070	4380	4288.83	0.75	235	4476	4427	4391	4342	4306	4410	4325	66	1310	500	3150	5	1	13273726	568	9.49	1.04	12	0.13	451.00	4119.00	4540	20250210	-5.73	3010	20240708	42.19	4540	-5.73	20250210	3690	15.99	20250102	4540	-5.73	20250210	3010	42.19	20240708	0.19	N	332370	500	66 억	99914	N	N	N	N
70	20250218	121150	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4285	-95	5	-2.17	71917250	16768	61.95	4415	4415	4245	5690	3070	4380	4288.96	0.75	221	4476	4427	4391	4342	4306	4410	4325	66	1310	500	3150	5	1	13273726	569	9.50	1.04	12	0.13	451.00	4119.00	4540	20250210	-5.62	3010	20240708	42.36	4540	-5.62	20250210	3690	16.12	20250102	4540	-5.62	20250210	3010	42.36	20240708	0.19	N	332370	500	66 억	99914	N	N	N	N
71	20250218	111147	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4315	-65	5	-1.48	39512385	9205	34.01	4415	4415	4245	5690	3070	4380	4292.49	0.75	-316	4476	4427	4391	4342	4306	4410	4325	66	1310	500	3150	5	1	13273726	573	9.57	1.05	12	0.07	451.00	4119.00	4540	20250210	-4.96	3010	20240708	43.36	4540	-4.96	20250210	3690	16.94	20250102	4540	-4.96	20250210	3010	43.36	20240708	0.19	N	332370	500	66 억	99914	N	N	N	N
72	20250218	101147	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4280	-100	5	-2.28	28165305	6577	24.30	4415	4415	4245	5690	3070	4380	4282.39	0.75	6	4476	4427	4391	4342	4306	4410	4325	66	1310	500	3150	5	1	13273726	568	9.49	1.04	12	0.05	451.00	4119.00	4540	20250210	-5.73	3010	20240708	42.19	4540	-5.73	20250210	3690	15.99	20250102	4540	-5.73	20250210	3010	42.19	20240708	0.19	N	332370	500	66 억	99914	N	N	N	N
73	20250218	091151	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4360	-20	5	-0.46	1159635	265	0.98	4415	4415	4360	5690	3070	4380	4375.98	0.75	-249	4476	4427	4391	4342	4306	4410	4325	66	1310	500	3150	5	1	13273726	579	9.67	1.06	12	0.00	451.00	4119.00	4540	20250210	-3.96	3010	20240708	44.85	4540	-3.96	20250210	3690	18.16	20250102	4540	-3.96	20250210	3010	44.85	20240708	0.19	N	332370	500	66 억	99914	N	N	N	N
74	20250217	161147	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4380	-45	5	-1.02	118889330	27069	110.01	4440	4440	4355	5750	3100	4425	4392.08	0.76	-1386	4508	4466	4428	4386	4348	4487	4407	66	1325	500	3180	5	1	13273726	581	9.71	1.06	12	0.20	451.00	4119.00	4540	20250210	-3.52	3010	20240708	45.51	4540	-3.52	20250210	3690	18.70	20250102	4540	-3.52	20250210	3010	45.51	20240708	0.19	N	332370	500	66 억	101287	N	N	N	N
75	20250217	151146	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4365	-60	5	-1.36	114670050	26103	106.08	4440	4440	4355	5750	3100	4425	4392.98	0.76	-644	4508	4466	4428	4386	4348	4487	4407	66	1325	500	3180	5	1	13273726	579	9.68	1.06	12	0.20	451.00	4119.00	4540	20250210	-3.85	3010	20240708	45.02	4540	-3.85	20250210	3690	18.29	20250102	4540	-3.85	20250210	3010	45.02	20240708	0.19	N	332370	500	66 억	101287	N	N	N	N
76	20250217	141143	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4365	-60	5	-1.36	101008610	22969	93.34	4440	4440	4360	5750	3100	4425	4397.61	0.76	-740	4508	4466	4428	4386	4348	4487	4407	66	1325	500	3180	5	1	13273726	579	9.68	1.06	12	0.17	451.00	4119.00	4540	20250210	-3.85	3010	20240708	45.02	4540	-3.85	20250210	3690	18.29	20250102	4540	-3.85	20250210	3010	45.02	20240708	0.19	N	332370	500	66 억	101287	N	N	N	N
77	20250217	131149	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4375	-50	5	-1.13	90820480	20636	83.86	4440	4440	4375	5750	3100	4425	4401.07	0.76	-660	4508	4466	4428	4386	4348	4487	4407	66	1325	500	3180	5	1	13273726	581	9.70	1.06	12	0.16	451.00	4119.00	4540	20250210	-3.63	3010	20240708	45.35	4540	-3.63	20250210	3690	18.56	20250102	4540	-3.63	20250210	3010	45.35	20240708	0.19	N	332370	500	66 억	101287	N	N	N	N
78	20250217	121148	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4390	-35	5	-0.79	57774525	13091	53.20	4440	4440	4390	5750	3100	4425	4413.30	0.76	-402	4508	4466	4428	4386	4348	4487	4407	66	1325	500	3180	5	1	13273726	583	9.73	1.07	12	0.10	451.00	4119.00	4540	20250210	-3.30	3010	20240708	45.85	4540	-3.30	20250210	3690	18.97	20250102	4540	-3.30	20250210	3010	45.85	20240708	0.19	N	332370	500	66 억	101287	N	N	N	N
79	20250217	111147	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4420	-5	5	-0.11	38966515	8817	35.83	4440	4440	4395	5750	3100	4425	4419.48	0.76	-944	4508	4466	4428	4386	4348	4487	4407	66	1325	500	3180	5	1	13273726	587	9.80	1.07	12	0.07	451.00	4119.00	4540	20250210	-2.64	3010	20240708	46.84	4540	-2.64	20250210	3690	19.78	20250102	4540	-2.64	20250210	3010	46.84	20240708	0.19	N	332370	500	66 억	101287	N	N	N	N
80	20250217	101144	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4435	10	2	0.23	14709490	3325	13.51	4440	4440	4395	5750	3100	4425	4423.91	0.76	-1170	4508	4466	4428	4386	4348	4487	4407	66	1325	500	3180	5	1	13273726	589	9.83	1.08	12	0.03	451.00	4119.00	4540	20250210	-2.31	3010	20240708	47.34	4540	-2.31	20250210	3690	20.19	20250102	4540	-2.31	20250210	3010	47.34	20240708	0.19	N	332370	500	66 억	101287	N	N	N	N
81	20250217	091146	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4400	-25	5	-0.56	7909625	1789	7.27	4440	4440	4395	5750	3100	4425	4421.25	0.76	-360	4508	4466	4428	4386	4348	4487	4407	66	1325	500	3180	5	1	13273726	584	9.76	1.07	12	0.01	451.00	4119.00	4540	20250210	-3.08	3010	20240708	46.18	4540	-3.08	20250210	3690	19.24	20250102	4540	-3.08	20250210	3010	46.18	20240708	0.19	N	332370	500	66 억	101287	N	N	N	N
82	20250214	161138	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4425	-30	5	-0.67	108646025	24607	112.73	4415	4470	4390	5790	3120	4455	4415.25	0.76	118	4525	4490	4430	4395	4335	4507	4412	66	1335	500	3200	5	1	13273726	587	9.81	1.07	12	0.19	451.00	4119.00	4540	20250210	-2.53	3010	20240708	47.01	4540	-2.53	20250210	3690	19.92	20250102	4540	-2.53	20250210	3010	47.01	20240708	0.19	N	332370	500	66 억	101156	N	N	N	N
83	20250214	151138	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4425	-30	5	-0.67	107098400	24257	111.12	4415	4470	4390	5790	3120	4455	4415.15	0.76	450	4525	4490	4430	4395	4335	4507	4412	66	1335	500	3200	5	1	13273726	587	9.81	1.07	12	0.18	451.00	4119.00	4540	20250210	-2.53	3010	20240708	47.01	4540	-2.53	20250210	3690	19.92	20250102	4540	-2.53	20250210	3010	47.01	20240708	0.19	N	332370	500	66 억	101156	N	N	N	N
84	20250214	141139	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4410	-45	5	-1.01	102860975	23293	106.71	4415	4470	4390	5790	3120	4455	4415.96	0.76	979	4525	4490	4430	4395	4335	4507	4412	66	1335	500	3200	5	1	13273726	585	9.78	1.07	12	0.18	451.00	4119.00	4540	20250210	-2.86	3010	20240708	46.51	4540	-2.86	20250210	3690	19.51	20250102	4540	-2.86	20250210	3010	46.51	20240708	0.19	N	332370	500	66 억	101156	N	N	N	N
85	20250214	131141	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4425	-30	5	-0.67	45632365	10296	47.17	4415	4470	4415	5790	3120	4455	4432.05	0.76	992	4525	4490	4430	4395	4335	4507	4412	66	1335	500	3200	5	1	13273726	587	9.81	1.07	12	0.08	451.00	4119.00	4540	20250210	-2.53	3010	20240708	47.01	4540	-2.53	20250210	3690	19.92	20250102	4540	-2.53	20250210	3010	47.01	20240708	0.19	N	332370	500	66 억	101156	N	N	N	N
86	20250214	121138	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4425	-30	5	-0.67	44601930	10063	46.10	4415	4470	4415	5790	3120	4455	4432.27	0.76	994	4525	4490	4430	4395	4335	4507	4412	66	1335	500	3200	5	1	13273726	587	9.81	1.07	12	0.08	451.00	4119.00	4540	20250210	-2.53	3010	20240708	47.01	4540	-2.53	20250210	3690	19.92	20250102	4540	-2.53	20250210	3010	47.01	20240708	0.19	N	332370	500	66 억	101156	N	N	N	N
87	20250214	111134	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4430	-25	5	-0.56	41588285	9382	42.98	4415	4470	4415	5790	3120	4455	4432.77	0.76	961	4525	4490	4430	4395	4335	4507	4412	66	1335	500	3200	5	1	13273726	588	9.82	1.08	12	0.07	451.00	4119.00	4540	20250210	-2.42	3010	20240708	47.18	4540	-2.42	20250210	3690	20.05	20250102	4540	-2.42	20250210	3010	47.18	20240708	0.19	N	332370	500	66 억	101156	N	N	N	N
88	20250214	101135	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4450	-5	5	-0.11	35596060	8031	36.79	4415	4470	4415	5790	3120	4455	4432.33	0.76	860	4525	4490	4430	4395	4335	4507	4412	66	1335	500	3200	5	1	13273726	591	9.87	1.08	12	0.06	451.00	4119.00	4540	20250210	-1.98	3010	20240708	47.84	4540	-1.98	20250210	3690	20.60	20250102	4540	-1.98	20250210	3010	47.84	20240708	0.19	N	332370	500	66 억	101156	N	N	N	N
89	20250214	091139	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4445	-10	5	-0.22	11034965	2493	11.42	4415	4450	4415	5790	3120	4455	4426.38	0.76	260	4525	4490	4430	4395	4335	4507	4412	66	1335	500	3200	5	1	13273726	590	9.86	1.08	12	0.02	451.00	4119.00	4540	20250210	-2.09	3010	20240708	47.67	4540	-2.09	20250210	3690	20.46	20250102	4540	-2.09	20250210	3010	47.67	20240708	0.19	N	332370	500	66 억	101156	N	N	N	N
90	20250213	161129	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4455	70	2	1.60	96424105	21795	127.68	4390	4465	4370	5700	3070	4385	4423.61	0.75	2009	4468	4426	4388	4346	4308	4447	4367	66	1315	500	3150	5	1	13273726	591	9.88	1.08	12	0.16	451.00	4119.00	4540	20250210	-1.87	3010	20240708	48.01	4540	-1.87	20250210	3690	20.73	20250102	4540	-1.87	20250210	3010	48.01	20240708	0.20	N	332370	500	66 억	99134	N	N	N	N
91	20250213	151130	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4455	70	2	1.60	80536980	18232	106.81	4390	4455	4370	5700	3070	4385	4417.34	0.75	1692	4468	4426	4388	4346	4308	4447	4367	66	1315	500	3150	5	1	13273726	591	9.88	1.08	12	0.14	451.00	4119.00	4540	20250210	-1.87	3010	20240708	48.01	4540	-1.87	20250210	3690	20.73	20250102	4540	-1.87	20250210	3010	48.01	20240708	0.20	N	332370	500	66 억	99134	N	N	N	N
92	20250213	141126	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4435	50	2	1.14	53602455	12164	71.26	4390	4440	4370	5700	3070	4385	4406.65	0.75	-427	4468	4426	4388	4346	4308	4447	4367	66	1315	500	3150	5	1	13273726	589	9.83	1.08	12	0.09	451.00	4119.00	4540	20250210	-2.31	3010	20240708	47.34	4540	-2.31	20250210	3690	20.19	20250102	4540	-2.31	20250210	3010	47.34	20240708	0.20	N	332370	500	66 억	99134	N	N	N	N
93	20250213	131128	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4390	5	2	0.11	34371040	7820	45.81	4390	4425	4370	5700	3070	4385	4395.27	0.75	621	4468	4426	4388	4346	4308	4447	4367	66	1315	500	3150	5	1	13273726	583	9.73	1.07	12	0.06	451.00	4119.00	4540	20250210	-3.30	3010	20240708	45.85	4540	-3.30	20250210	3690	18.97	20250102	4540	-3.30	20250210	3010	45.85	20240708	0.20	N	332370	500	66 억	99134	N	N	N	N
94	20250213	121126	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4420	35	2	0.80	12768575	2903	17.01	4390	4425	4370	5700	3070	4385	4398.41	0.75	-41	4468	4426	4388	4346	4308	4447	4367	66	1315	500	3150	5	1	13273726	587	9.80	1.07	12	0.02	451.00	4119.00	4540	20250210	-2.64	3010	20240708	46.84	4540	-2.64	20250210	3690	19.78	20250102	4540	-2.64	20250210	3010	46.84	20240708	0.20	N	332370	500	66 억	99134	N	N	N	N
95	20250213	111126	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4415	30	2	0.68	10839510	2467	14.45	4390	4425	4370	5700	3070	4385	4393.80	0.75	-31	4468	4426	4388	4346	4308	4447	4367	66	1315	500	3150	5	1	13273726	586	9.79	1.07	12	0.02	451.00	4119.00	4540	20250210	-2.75	3010	20240708	46.68	4540	-2.75	20250210	3690	19.65	20250102	4540	-2.75	20250210	3010	46.68	20240708	0.20	N	332370	500	66 억	99134	N	N	N	N
96	20250213	101127	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4425	40	2	0.91	8018155	1828	10.71	4390	4425	4370	5700	3070	4385	4386.30	0.75	-33	4468	4426	4388	4346	4308	4447	4367	66	1315	500	3150	5	1	13273726	587	9.81	1.07	12	0.01	451.00	4119.00	4540	20250210	-2.53	3010	20240708	47.01	4540	-2.53	20250210	3690	19.92	20250102	4540	-2.53	20250210	3010	47.01	20240708	0.20	N	332370	500	66 억	99134	N	N	N	N
97	20250213	091121	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4380	-5	5	-0.11	1851170	422	2.47	4390	4390	4380	5700	3070	4385	4386.66	0.75	12	4468	4426	4388	4346	4308	4447	4367	66	1315	500	3150	5	1	13273726	581	9.71	1.06	12	0.00	451.00	4119.00	4540	20250210	-3.52	3010	20240708	45.51	4540	-3.52	20250210	3690	18.70	20250102	4540	-3.52	20250210	3010	45.51	20240708	0.20	N	332370	500	66 억	99134	N	N	N	N
98	20250212	161118	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4385	5	2	0.11	74792705	17070	99.05	4370	4430	4350	5690	3070	4380	4381.53	0.74	382	4466	4422	4396	4352	4326	4410	4340	66	1310	500	3150	5	1	13273726	582	9.72	1.06	12	0.13	451.00	4119.00	4540	20250210	-3.41	3010	20240708	45.68	4540	-3.41	20250210	3690	18.83	20250102	4540	-3.41	20250210	3010	45.68	20240708	0.16	N	332370	500	66 억	98739	N	N	N	N
99	20250212	151116	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4415	35	2	0.80	65831605	15028	87.20	4370	4430	4350	5690	3070	4380	4380.60	0.74	-74	4466	4422	4396	4352	4326	4410	4340	66	1310	500	3150	5	1	13273726	586	9.79	1.07	12	0.11	451.00	4119.00	4540	20250210	-2.75	3010	20240708	46.68	4540	-2.75	20250210	3690	19.65	20250102	4540	-2.75	20250210	3010	46.68	20240708	0.16	N	332370	500	66 억	98739	N	N	N	N
100	20250212	141118	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4380	0	3	0.00	44414370	10162	58.96	4370	4385	4350	5690	3070	4380	4370.63	0.74	-186	4466	4422	4396	4352	4326	4410	4340	66	1310	500	3150	5	1	13273726	581	9.71	1.06	12	0.08	451.00	4119.00	4540	20250210	-3.52	3010	20240708	45.51	4540	-3.52	20250210	3690	18.70	20250102	4540	-3.52	20250210	3010	45.51	20240708	0.16	N	332370	500	66 억	98739	N	N	N	N
101	20250212	131121	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4380	0	3	0.00	32883140	7530	43.69	4370	4385	4350	5690	3070	4380	4366.95	0.74	-245	4466	4422	4396	4352	4326	4410	4340	66	1310	500	3150	5	1	13273726	581	9.71	1.06	12	0.06	451.00	4119.00	4540	20250210	-3.52	3010	20240708	45.51	4540	-3.52	20250210	3690	18.70	20250102	4540	-3.52	20250210	3010	45.51	20240708	0.16	N	332370	500	66 억	98739	N	N	N	N
102	20250212	121117	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4360	-20	5	-0.46	27115060	6212	36.05	4370	4375	4350	5690	3070	4380	4364.95	0.74	-247	4466	4422	4396	4352	4326	4410	4340	66	1310	500	3150	5	1	13273726	579	9.67	1.06	12	0.05	451.00	4119.00	4540	20250210	-3.96	3010	20240708	44.85	4540	-3.96	20250210	3690	18.16	20250102	4540	-3.96	20250210	3010	44.85	20240708	0.16	N	332370	500	66 억	98739	N	N	N	N
103	20250212	111116	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4365	-15	5	-0.34	21616825	4951	28.73	4370	4375	4350	5690	3070	4380	4366.15	0.74	-248	4466	4422	4396	4352	4326	4410	4340	66	1310	500	3150	5	1	13273726	579	9.68	1.06	12	0.04	451.00	4119.00	4540	20250210	-3.85	3010	20240708	45.02	4540	-3.85	20250210	3690	18.29	20250102	4540	-3.85	20250210	3010	45.02	20240708	0.16	N	332370	500	66 억	98739	N	N	N	N
104	20250212	101110	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4360	-20	5	-0.46	12069150	2765	16.04	4370	4375	4350	5690	3070	4380	4364.97	0.74	-245	4466	4422	4396	4352	4326	4410	4340	66	1310	500	3150	5	1	13273726	579	9.67	1.06	12	0.02	451.00	4119.00	4540	20250210	-3.96	3010	20240708	44.85	4540	-3.96	20250210	3690	18.16	20250102	4540	-3.96	20250210	3010	44.85	20240708	0.16	N	332370	500	66 억	98739	N	N	N	N
105	20250212	091033	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4355	-25	5	-0.57	1047625	240	1.39	4370	4370	4350	5690	3070	4380	4365.10	0.74	-22	4466	4422	4396	4352	4326	4410	4340	66	1310	500	3150	5	1	13273726	578	9.66	1.06	12	0.00	451.00	4119.00	4540	20250210	-4.07	3010	20240708	44.68	4540	-4.07	20250210	3690	18.02	20250102	4540	-4.07	20250210	3010	44.68	20240708	0.16	N	332370	500	66 억	98739	N	N	N	N
106	20250211	161121	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4380	15	2	0.34	75491570	17222	26.48	4440	4440	4370	5670	3060	4365	4383.45	0.75	-1497	4631	4497	4406	4272	4181	4452	4227	66	1305	500	3140	5	1	13273726	581	9.71	1.06	12	0.13	451.00	4119.00	4540	20250210	-3.52	3010	20240708	45.51	4540	-3.52	20250210	3690	18.70	20250102	4540	-3.52	20250210	3010	45.51	20240708	0.16	N	332370	500	66 억	99982	N	N	N	N
107	20250211	151121	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4395	30	2	0.69	75145535	17143	26.36	4440	4440	4370	5670	3060	4365	4383.47	0.75	-1469	4631	4497	4406	4272	4181	4452	4227	66	1305	500	3140	5	1	13273726	583	9.75	1.07	12	0.13	451.00	4119.00	4540	20250210	-3.19	3010	20240708	46.01	4540	-3.19	20250210	3690	19.11	20250102	4540	-3.19	20250210	3010	46.01	20240708	0.16	N	332370	500	66 억	99982	N	N	N	N
108	20250211	141120	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4370	5	2	0.11	70618395	16109	24.77	4440	4440	4370	5670	3060	4365	4383.80	0.75	-1424	4631	4497	4406	4272	4181	4452	4227	66	1305	500	3140	5	1	13273726	580	9.69	1.06	12	0.12	451.00	4119.00	4540	20250210	-3.74	3010	20240708	45.18	4540	-3.74	20250210	3690	18.43	20250102	4540	-3.74	20250210	3010	45.18	20240708	0.16	N	332370	500	66 억	99982	N	N	N	N
109	20250211	131121	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4385	20	2	0.46	69420115	15835	24.35	4440	4440	4370	5670	3060	4365	4383.98	0.75	-1450	4631	4497	4406	4272	4181	4452	4227	66	1305	500	3140	5	1	13273726	582	9.72	1.06	12	0.12	451.00	4119.00	4540	20250210	-3.41	3010	20240708	45.68	4540	-3.41	20250210	3690	18.83	20250102	4540	-3.41	20250210	3010	45.68	20240708	0.16	N	332370	500	66 억	99982	N	N	N	N
110	20250211	121119	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4390	25	2	0.57	31446805	7166	11.02	4440	4440	4370	5670	3060	4365	4388.38	0.75	-1051	4631	4497	4406	4272	4181	4452	4227	66	1305	500	3140	5	1	13273726	583	9.73	1.07	12	0.05	451.00	4119.00	4540	20250210	-3.30	3010	20240708	45.85	4540	-3.30	20250210	3690	18.97	20250102	4540	-3.30	20250210	3010	45.85	20240708	0.16	N	332370	500	66 억	99982	N	N	N	N
111	20250211	111120	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4390	25	2	0.57	30357985	6918	10.64	4440	4440	4370	5670	3060	4365	4388.31	0.75	-1096	4631	4497	4406	4272	4181	4452	4227	66	1305	500	3140	5	1	13273726	583	9.73	1.07	12	0.05	451.00	4119.00	4540	20250210	-3.30	3010	20240708	45.85	4540	-3.30	20250210	3690	18.97	20250102	4540	-3.30	20250210	3010	45.85	20240708	0.16	N	332370	500	66 억	99982	N	N	N	N
112	20250211	101119	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4385	20	2	0.46	22210170	5061	7.78	4440	4440	4370	5670	3060	4365	4388.56	0.75	-1369	4631	4497	4406	4272	4181	4452	4227	66	1305	500	3140	5	1	13273726	582	9.72	1.06	12	0.04	451.00	4119.00	4540	20250210	-3.41	3010	20240708	45.68	4540	-3.41	20250210	3690	18.83	20250102	4540	-3.41	20250210	3010	45.68	20240708	0.16	N	332370	500	66 억	99982	N	N	N	N
113	20250211	091125	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4400	35	2	0.80	5123425	1170	1.80	4440	4440	4370	5670	3060	4365	4379.17	0.75	-175	4631	4497	4406	4272	4181	4452	4227	66	1305	500	3140	5	1	13273726	584	9.76	1.07	12	0.01	451.00	4119.00	4540	20250210	-3.08	3010	20240708	46.18	4540	-3.08	20250210	3690	19.24	20250102	4540	-3.08	20250210	3010	46.18	20240708	0.16	N	332370	500	66 억	99982	N	N	N	N
114	20250210	161112	57	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N	N	4365	-5	5	-0.11	286821605	65016	92.60	4370	4540	4315	5680	3060	4370	4411.55	0.73	-849	4523	4446	4353	4276	4183	4485	4315	66	1310	500	3140	5	1	13273726	579	9.68	1.06	12	0.49	451.00	4119.00	4540	20250210	-3.85	3010	20240708	45.02	4540	-3.85	20250210	3690	18.29	20250102	4540	-3.85	20250210	3010	45.02	20240708	0.04	N	332370	500	66 억	97489	N	N	N	N
115	20250210	151113	57	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N	N	4350	-20	5	-0.46	284395110	64460	91.81	4370	4540	4315	5680	3060	4370	4411.96	0.73	-548	4523	4446	4353	4276	4183	4485	4315	66	1310	500	3140	5	1	13273726	577	9.65	1.06	12	0.49	451.00	4119.00	4540	20250210	-4.19	3010	20240708	44.52	4540	-4.19	20250210	3690	17.89	20250102	4540	-4.19	20250210	3010	44.52	20240708	0.04	N	332370	500	66 억	97489	N	N	N	N
116	20250210	141112	57	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N	N	4365	-5	5	-0.11	265808230	60169	85.70	4370	4540	4345	5680	3060	4370	4417.69	0.73	2026	4523	4446	4353	4276	4183	4485	4315	66	1310	500	3140	5	1	13273726	579	9.68	1.06	12	0.45	451.00	4119.00	4540	20250210	-3.85	3010	20240708	45.02	4540	-3.85	20250210	3690	18.29	20250102	4540	-3.85	20250210	3010	45.02	20240708	0.04	N	332370	500	66 억	97489	N	N	N	N
117	20250210	131115	57	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N	N	4400	30	2	0.69	209109455	47189	67.21	4370	4540	4345	5680	3060	4370	4431.32	0.73	1197	4523	4446	4353	4276	4183	4485	4315	66	1310	500	3140	5	1	13273726	584	9.76	1.07	12	0.36	451.00	4119.00	4540	20250210	-3.08	3010	20240708	46.18	4540	-3.08	20250210	3690	19.24	20250102	4540	-3.08	20250210	3010	46.18	20240708	0.04	N	332370	500	66 억	97489	N	N	N	N
118	20250210	121109	57	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N	N	4405	35	2	0.80	165832285	37342	53.18	4370	4540	4345	5680	3060	4370	4440.91	0.73	1370	4523	4446	4353	4276	4183	4485	4315	66	1310	500	3140	5	1	13273726	585	9.77	1.07	12	0.28	451.00	4119.00	4540	20250210	-2.97	3010	20240708	46.35	4540	-2.97	20250210	3690	19.38	20250102	4540	-2.97	20250210	3010	46.35	20240708	0.04	N	332370	500	66 억	97489	N	N	N	N
119	20250210	111105	57	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N	N	4405	35	2	0.80	151535065	34103	48.57	4370	4540	4345	5680	3060	4370	4443.45	0.73	1098	4523	4446	4353	4276	4183	4485	4315	66	1310	500	3140	5	1	13273726	585	9.77	1.07	12	0.26	451.00	4119.00	4540	20250210	-2.97	3010	20240708	46.35	4540	-2.97	20250210	3690	19.38	20250102	4540	-2.97	20250210	3010	46.35	20240708	0.04	N	332370	500	66 억	97489	N	N	N	N
120	20250210	101104	57	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N	N	4435	65	2	1.49	118108215	26519	37.77	4370	4540	4345	5680	3060	4370	4453.72	0.73	727	4523	4446	4353	4276	4183	4485	4315	66	1310	500	3140	5	1	13273726	589	9.83	1.08	12	0.20	451.00	4119.00	4540	20250210	-2.31	3010	20240708	47.34	4540	-2.31	20250210	3690	20.19	20250102	4540	-2.31	20250210	3010	47.34	20240708	0.04	N	332370	500	66 억	97489	N	N	N	N
121	20250210	091103	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4375	5	2	0.11	29336740	6699	9.54	4370	4400	4345	5680	3060	4370	4379.27	0.73	-292	4523	4446	4353	4276	4183	4485	4315	66	1310	500	3140	5	1	13273726	581	9.70	1.06	12	0.05	451.00	4119.00	4430	20250207	-1.24	3010	20240708	45.35	4430	-1.24	20250207	3690	18.56	20250102	4430	-1.24	20250207	3010	45.35	20240708	0.04	N	332370	500	66 억	97489	N	N	N	N
122	20250207	161052	57	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N	N	4370	150	2	3.55	304737155	70194	47.78	4350	4430	4260	5480	2955	4220	4341.36	0.71	5874	4406	4312	4146	4052	3886	4360	4100	66	1260	500	3030	5	1	13273726	580	9.69	1.06	12	0.53	451.00	4119.00	4430	20250207	-1.35	3010	20240708	45.18	4430	-1.35	20250207	3690	18.43	20250102	4430	-1.35	20250207	3010	45.18	20240708	0.04	N	332370	500	66 억	94877	N	N	N	N
123	20250207	151054	57	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N	N	4405	185	2	4.38	297695610	68583	46.69	4350	4430	4260	5480	2955	4220	4340.66	0.71	5883	4406	4312	4146	4052	3886	4360	4100	66	1260	500	3030	5	1	13273726	585	9.77	1.07	12	0.52	451.00	4119.00	4430	20250207	-0.56	3010	20240708	46.35	4430	-0.56	20250207	3690	19.38	20250102	4430	-0.56	20250207	3010	46.35	20240708	0.04	N	332370	500	66 억	94877	N	N	N	N
124	20250207	141054	57	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N	N	4405	185	2	4.38	276976660	63862	43.47	4350	4430	4260	5480	2955	4220	4337.11	0.71	5568	4406	4312	4146	4052	3886	4360	4100	66	1260	500	3030	5	1	13273726	585	9.77	1.07	12	0.48	451.00	4119.00	4430	20250207	-0.56	3010	20240708	46.35	4430	-0.56	20250207	3690	19.38	20250102	4430	-0.56	20250207	3010	46.35	20240708	0.04	N	332370	500	66 억	94877	N	N	N	N
125	20250207	131052	57	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N	N	4320	100	2	2.37	225400370	52058	35.44	4350	4420	4260	5480	2955	4220	4329.79	0.71	5565	4406	4312	4146	4052	3886	4360	4100	66	1260	500	3030	5	1	13273726	573	9.58	1.05	12	0.39	451.00	4119.00	4420	20250207	-2.26	3010	20240708	43.52	4420	-2.26	20250207	3690	17.07	20250102	4420	-2.26	20250207	3010	43.52	20240708	0.04	N	332370	500	66 억	94877	N	N	N	N
126	20250207	121050	57	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N	N	4325	105	2	2.49	219947070	50794	34.58	4350	4420	4260	5480	2955	4220	4330.18	0.71	5358	4406	4312	4146	4052	3886	4360	4100	66	1260	500	3030	5	1	13273726	574	9.59	1.05	12	0.38	451.00	4119.00	4420	20250207	-2.15	3010	20240708	43.69	4420	-2.15	20250207	3690	17.21	20250102	4420	-2.15	20250207	3010	43.69	20240708	0.04	N	332370	500	66 억	94877	N	N	N	N
127	20250207	111048	57	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N	N	4325	105	2	2.49	207581775	47921	32.62	4350	4420	4260	5480	2955	4220	4331.75	0.71	4278	4406	4312	4146	4052	3886	4360	4100	66	1260	500	3030	5	1	13273726	574	9.59	1.05	12	0.36	451.00	4119.00	4420	20250207	-2.15	3010	20240708	43.69	4420	-2.15	20250207	3690	17.21	20250102	4420	-2.15	20250207	3010	43.69	20240708	0.04	N	332370	500	66 억	94877	N	N	N	N
128	20250207	101053	57	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N	N	4340	120	2	2.84	192245630	44361	30.20	4350	4420	4260	5480	2955	4220	4333.66	0.71	2502	4406	4312	4146	4052	3886	4360	4100	66	1260	500	3030	5	1	13273726	576	9.62	1.05	12	0.33	451.00	4119.00	4420	20250207	-1.81	3010	20240708	44.19	4420	-1.81	20250207	3690	17.62	20250102	4420	-1.81	20250207	3010	44.19	20240708	0.04	N	332370	500	66 억	94877	N	N	N	N
129	20250207	091059	57	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N	N	4340	120	2	2.84	53926355	12520	8.52	4350	4350	4260	5480	2955	4220	4307.22	0.71	-629	4406	4312	4146	4052	3886	4360	4100	66	1260	500	3030	5	1	13273726	576	9.62	1.05	12	0.09	451.00	4119.00	4350	20250207	-0.23	3010	20240708	44.19	4350	-0.23	20250207	3690	17.62	20250102	4350	-0.23	20250207	3010	44.19	20240708	0.04	N	332370	500	66 억	94877	N	N	N	N
130	20250206	161025	57	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N	N	4220	235	2	5.90	607513990	146265	337.69	3985	4240	3980	5180	2790	3985	4153.15	0.67	8240	4288	4136	4048	3896	3808	4105	3865	66	1195	500	2860	5	1	13273726	560	9.36	1.02	12	1.10	451.00	4119.00	4240	20250206	-0.47	3010	20240708	40.20	4240	-0.47	20250206	3690	14.36	20250102	4240	-0.47	20250206	3010	40.20	20240708	0.05	N	332370	500	66 억	88335	N	N	N	N
131	20250206	151030	57	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N	N	4225	240	2	6.02	579747385	139663	322.45	3985	4240	3980	5180	2790	3985	4151.05	0.67	8859	4288	4136	4048	3896	3808	4105	3865	66	1195	500	2860	5	1	13273726	561	9.37	1.03	12	1.05	451.00	4119.00	4240	20250206	-0.35	3010	20240708	40.37	4240	-0.35	20250206	3690	14.50	20250102	4240	-0.35	20250206	3010	40.37	20240708	0.05	N	332370	500	66 억	88335	N	N	N	N
132	20250206	141029	57	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N	N	4235	250	2	6.27	490042075	118319	273.17	3985	4235	3980	5180	2790	3985	4141.70	0.67	8096	4288	4136	4048	3896	3808	4105	3865	66	1195	500	2860	5	1	13273726	562	9.39	1.03	12	0.89	451.00	4119.00	4235	20250206	0.00	3010	20240708	40.70	4235	0.00	20250206	3690	14.77	20250102	4235	0.00	20250206	3010	40.70	20240708	0.05	N	332370	500	66 억	88335	N	N	N	N
133	20250206	131027	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4135	150	2	3.76	152365380	37207	85.90	3985	4170	3980	5180	2790	3985	4095.08	0.67	2752	4288	4136	4048	3896	3808	4105	3865	66	1195	500	2860	5	1	13273726	549	9.17	1.00	12	0.28	451.00	4119.00	4200	20250205	-1.55	3010	20240708	37.38	4200	-1.55	20250205	3690	12.06	20250102	4200	-1.55	20250205	3010	37.38	20240708	0.05	N	332370	500	66 억	88335	N	N	N	N
134	20250206	121023	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4060	75	2	1.88	115371790	28258	65.24	3985	4170	3980	5180	2790	3985	4082.81	0.67	2919	4288	4136	4048	3896	3808	4105	3865	66	1195	500	2860	5	1	13273726	539	9.00	0.99	12	0.21	451.00	4119.00	4200	20250205	-3.33	3010	20240708	34.88	4200	-3.33	20250205	3690	10.03	20250102	4200	-3.33	20250205	3010	34.88	20240708	0.05	N	332370	500	66 억	88335	N	N	N	N
135	20250206	111019	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4140	155	2	3.89	69852320	17207	39.73	3985	4170	3980	5180	2790	3985	4059.54	0.67	2722	4288	4136	4048	3896	3808	4105	3865	66	1195	500	2860	5	1	13273726	550	9.18	1.01	12	0.13	451.00	4119.00	4200	20250205	-1.43	3010	20240708	37.54	4200	-1.43	20250205	3690	12.20	20250102	4200	-1.43	20250205	3010	37.54	20240708	0.05	N	332370	500	66 억	88335	N	N	N	N
136	20250206	101019	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4035	50	2	1.25	19502825	4882	11.27	3985	4040	3980	5180	2790	3985	3994.85	0.67	624	4288	4136	4048	3896	3808	4105	3865	66	1195	500	2860	5	1	13273726	536	8.95	0.98	12	0.04	451.00	4119.00	4200	20250205	-3.93	3010	20240708	34.05	4200	-3.93	20250205	3690	9.35	20250102	4200	-3.93	20250205	3010	34.05	20240708	0.05	N	332370	500	66 억	88335	N	N	N	N
137	20250206	091032	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	4040	55	2	1.38	14308510	3589	8.29	3985	4040	3980	5180	2790	3985	3986.77	0.67	51	4288	4136	4048	3896	3808	4105	3865	66	1195	500	2860	5	1	13273726	536	8.96	0.98	12	0.03	451.00	4119.00	4200	20250205	-3.81	3010	20240708	34.22	4200	-3.81	20250205	3690	9.49	20250102	4200	-3.81	20250205	3010	34.22	20240708	0.05	N	332370	500	66 억	88335	N	N	N	N
138	20250205	161014	57	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N	N	3985	0	3	0.00	175023220	43300	277.62	3985	4200	3960	5180	2790	3985	4042.11	0.66	350	4071	4027	3956	3912	3841	4050	3935	66	1195	500	2860	5	1	13273726	529	8.84	0.97	12	0.33	451.00	4119.00	4200	20250205	-5.12	3010	20240708	32.39	4200	-5.12	20250205	3690	7.99	20250102	4200	-5.12	20250205	3010	32.39	20240708	0.04	N	332370	500	66 억	87972	N	N	N	N
139	20250205	151019	57	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N	N	4000	15	2	0.38	153862990	37992	243.59	3985	4200	3960	5180	2790	3985	4049.88	0.66	2374	4071	4027	3956	3912	3841	4050	3935	66	1195	500	2860	5	1	13273726	531	8.87	0.97	12	0.29	451.00	4119.00	4200	20250205	-4.76	3010	20240708	32.89	4200	-4.76	20250205	3690	8.40	20250102	4200	-4.76	20250205	3010	32.89	20240708	0.04	N	332370	500	66 억	87972	N	N	N	N
140	20250205	141018	57	100.00	KOSDAQ	신고가	전기·전자	N	N	N	N	N	4055	70	2	1.76	118974295	29291	187.80	3985	4200	3960	5180	2790	3985	4061.80	0.66	176	4071	4027	3956	3912	3841	4050	3935	66	1195	500	2860	5	1	13273726	538	8.99	0.98	12	0.22	451.00	4119.00	4200	20250205	-3.45	3010	20240708	34.72	4200	-3.45	20250205	3690	9.89	20250102	4200	-3.45	20250205	3010	34.72	20240708	0.04	N	332370	500	66 억	87972	N	N	N	N
141	20250205	131015	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3970	-15	5	-0.38	11754250	2953	18.93	3985	4000	3960	5180	2790	3985	3980.44	0.66	148	4071	4027	3956	3912	3841	4050	3935	66	1195	500	2860	5	1	13273726	527	8.80	0.96	12	0.02	451.00	4119.00	4170	20250110	-4.80	3010	20240708	31.89	4170	-4.80	20250110	3690	7.59	20250102	4170	-4.80	20250110	3010	31.89	20240708	0.04	N	332370	500	66 억	87972	N	N	N	N
142	20250205	121021	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3985	0	3	0.00	7631940	1915	12.28	3985	4000	3980	5180	2790	3985	3985.35	0.66	207	4071	4027	3956	3912	3841	4050	3935	66	1195	500	2860	5	1	13273726	529	8.84	0.97	12	0.01	451.00	4119.00	4170	20250110	-4.44	3010	20240708	32.39	4170	-4.44	20250110	3690	7.99	20250102	4170	-4.44	20250110	3010	32.39	20240708	0.04	N	332370	500	66 억	87972	N	N	N	N
143	20250205	111014	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3985	0	3	0.00	5125405	1286	8.25	3985	4000	3980	5180	2790	3985	3985.54	0.66	207	4071	4027	3956	3912	3841	4050	3935	66	1195	500	2860	5	1	13273726	529	8.84	0.97	12	0.01	451.00	4119.00	4170	20250110	-4.44	3010	20240708	32.39	4170	-4.44	20250110	3690	7.99	20250102	4170	-4.44	20250110	3010	32.39	20240708	0.04	N	332370	500	66 억	87972	N	N	N	N
144	20250205	101025	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3995	10	2	0.25	3110575	781	5.01	3985	4000	3980	5180	2790	3985	3982.81	0.66	214	4071	4027	3956	3912	3841	4050	3935	66	1195	500	2860	5	1	13273726	530	8.86	0.97	12	0.01	451.00	4119.00	4170	20250110	-4.20	3010	20240708	32.72	4170	-4.20	20250110	3690	8.27	20250102	4170	-4.20	20250110	3010	32.72	20240708	0.04	N	332370	500	66 억	87972	N	N	N	N
145	20250205	091032	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3985	0	3	0.00	964370	242	1.55	3985	3985	3985	5180	2790	3985	3985.00	0.66	64	4071	4027	3956	3912	3841	4050	3935	66	1195	500	2860	5	1	13273726	529	8.84	0.97	12	0.00	451.00	4119.00	4170	20250110	-4.44	3010	20240708	32.39	4170	-4.44	20250110	3690	7.99	20250102	4170	-4.44	20250110	3010	32.39	20240708	0.04	N	332370	500	66 억	87972	N	N	N	N
146	20250204	160954	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3985	50	2	1.27	61407140	15597	71.50	3945	4000	3885	5110	2755	3935	3937.11	0.66	278	4031	3982	3941	3892	3851	3962	3872	66	1175	500	2830	5	1	13273726	529	8.84	0.97	12	0.12	451.00	4119.00	4170	20250110	-4.44	3010	20240708	32.39	4170	-4.44	20250110	3690	7.99	20250102	4170	-4.44	20250110	3010	32.39	20240708	0.04	N	332370	500	66 억	87670	N	N	N	N
147	20250204	151006	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3985	50	2	1.27	59434565	15102	69.23	3945	4000	3885	5110	2755	3935	3935.54	0.66	407	4031	3982	3941	3892	3851	3962	3872	66	1175	500	2830	5	1	13273726	529	8.84	0.97	12	0.11	451.00	4119.00	4170	20250110	-4.44	3010	20240708	32.39	4170	-4.44	20250110	3690	7.99	20250102	4170	-4.44	20250110	3010	32.39	20240708	0.04	N	332370	500	66 억	87670	N	N	N	N
148	20250204	141005	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3970	35	2	0.89	53031650	13482	61.81	3945	3985	3885	5110	2755	3935	3933.52	0.66	287	4031	3982	3941	3892	3851	3962	3872	66	1175	500	2830	5	1	13273726	527	8.80	0.96	12	0.10	451.00	4119.00	4170	20250110	-4.80	3010	20240708	31.89	4170	-4.80	20250110	3690	7.59	20250102	4170	-4.80	20250110	3010	31.89	20240708	0.04	N	332370	500	66 억	87670	N	N	N	N
149	20250204	131008	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3945	10	2	0.25	45745840	11635	53.34	3945	3985	3885	5110	2755	3935	3931.74	0.66	117	4031	3982	3941	3892	3851	3962	3872	66	1175	500	2830	5	1	13273726	524	8.75	0.96	12	0.09	451.00	4119.00	4170	20250110	-5.40	3010	20240708	31.06	4170	-5.40	20250110	3690	6.91	20250102	4170	-5.40	20250110	3010	31.06	20240708	0.04	N	332370	500	66 억	87670	N	N	N	N
150	20250204	121019	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3945	10	2	0.25	42780160	10883	49.89	3945	3985	3885	5110	2755	3935	3930.92	0.66	10	4031	3982	3941	3892	3851	3962	3872	66	1175	500	2830	5	1	13273726	524	8.75	0.96	12	0.08	451.00	4119.00	4170	20250110	-5.40	3010	20240708	31.06	4170	-5.40	20250110	3690	6.91	20250102	4170	-5.40	20250110	3010	31.06	20240708	0.04	N	332370	500	66 억	87670	N	N	N	N
151	20250204	110959	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3970	35	2	0.89	31291995	7981	36.59	3945	3980	3885	5110	2755	3935	3920.81	0.66	4	4031	3982	3941	3892	3851	3962	3872	66	1175	500	2830	5	1	13273726	527	8.80	0.96	12	0.06	451.00	4119.00	4170	20250110	-4.80	3010	20240708	31.89	4170	-4.80	20250110	3690	7.59	20250102	4170	-4.80	20250110	3010	31.89	20240708	0.04	N	332370	500	66 억	87670	N	N	N	N
152	20250204	101003	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3905	-30	5	-0.76	8346410	2132	9.77	3945	3945	3905	5110	2755	3935	3914.83	0.66	132	4031	3982	3941	3892	3851	3962	3872	66	1175	500	2830	5	1	13273726	518	8.66	0.95	12	0.02	451.00	4119.00	4170	20250110	-6.35	3010	20240708	29.73	4170	-6.35	20250110	3690	5.83	20250102	4170	-6.35	20250110	3010	29.73	20240708	0.04	N	332370	500	66 억	87670	N	N	N	N
153	20250204	091004	57	100.00	KOSDAQ		전기·전자	N	N	N	N	N	3925	-10	5	-0.25	716280	182	0.83	3945	3945	3925	5110	2755	3935	3935.60	0.66	8	4031	3982	3941	3892	3851	3962	3872	66	1175	500	2830	5	1	13273726	521	8.70	0.95	12	0.00	451.00	4119.00	4170	20250110	-5.88	3010	20240708	30.40	4170	-5.88	20250110	3690	6.37	20250102	4170	-5.88	20250110	3010	30.40	20240708	0.04	N	332370	500	66 억	87670	N	N	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History